Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Costco Wholesale Corporation (COST)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 140920C00060000 C 09/20/14 60.0 64.50 67.10
COST 140920C00065000 C 09/20/14 65.0 59.50 62.30
COST 140920C00070000 C 09/20/14 70.0 54.55 56.90
COST 140920C00075000 C 09/20/14 75.0 49.50 52.10
COST 140920C00080000 C 09/20/14 80.0 44.65 46.95
COST 140920C00085000 C 09/20/14 85.0 39.60 42.05
COST 140920C00090000 C 09/20/14 90.0 34.65 37.00
COST 140920C00095000 C 09/20/14 95.0 29.60 32.00
COST 140920C00100000 C 09/20/14 100.0 24.90 26.85
COST 140920C00104000 C 09/20/14 104.0 20.50 23.20
COST 140920C00105000 C 09/20/14 105.0 19.95 22.10
COST 140920C00106000 C 09/20/14 106.0 18.55 21.10
COST 140920C00107000 C 09/20/14 107.0 18.35 19.90
COST 140920C00108000 C 09/20/14 108.0 17.35 18.95
COST 140920C00109000 C 09/20/14 109.0 16.35 17.85
COST 140920C00110000 C 09/20/14 110.0 15.35 16.90
COST 140920C00111000 C 09/20/14 111.0 14.35 15.85
COST 140920C00112000 C 09/20/14 112.0 13.35 14.85
COST 140920C00113000 C 09/20/14 113.0 12.35 13.85
COST 140920C00114000 C 09/20/14 114.0 11.35 13.00
COST 140920C00115000 C 09/20/14 115.0 11.00 11.60
COST 140920C00116000 C 09/20/14 116.0 9.35 11.00
COST 140920C00117000 C 09/20/14 117.0 8.35 9.85
COST 140920C00118000 C 09/20/14 118.0 7.45 8.90
COST 140920C00119000 C 09/20/14 119.0 6.40 7.90
COST 140920C00120000 C 09/20/14 120.0 6.10 6.60
COST 140920C00121000 C 09/20/14 121.0 4.45 5.90
COST 140920C00122000 C 09/20/14 122.0 4.10 4.60
COST 140920C00123000 C 09/20/14 123.0 2.94 3.80
COST 140920C00124000 C 09/20/14 124.0 2.28 2.66
COST 140920C00125000 C 09/20/14 125.0 1.57 1.72
COST 140920C00126000 C 09/20/14 126.0 0.85 0.96
COST 140920C00127000 C 09/20/14 127.0 0.36 0.43
COST 140920C00128000 C 09/20/14 128.0 0.10 0.16
COST 140920C00129000 C 09/20/14 129.0 0.00 0.05
COST 140920C00130000 C 09/20/14 130.0 0.00 0.04
COST 140920C00131000 C 09/20/14 131.0 0.00 0.03
COST 140920C00132000 C 09/20/14 132.0 0.00 0.03
COST 140920C00133000 C 09/20/14 133.0 0.00 0.03
COST 140920C00134000 C 09/20/14 134.0 0.00 0.03
COST 140920C00135000 C 09/20/14 135.0 0.00 0.03
COST 140920C00136000 C 09/20/14 136.0 0.00 0.03
COST 140920C00137000 C 09/20/14 137.0 0.00 0.03
COST 140920C00138000 C 09/20/14 138.0 0.00 0.03
COST 140920C00139000 C 09/20/14 139.0 0.00 0.03
COST 140920C00140000 C 09/20/14 140.0 0.00 0.03
COST 140920C00141000 C 09/20/14 141.0 0.00 0.03
COST 140920C00142000 C 09/20/14 142.0 0.00 0.03
COST 140920C00143000 C 09/20/14 143.0 0.00 0.03
COST 140920C00144000 C 09/20/14 144.0 0.00 0.03
COST 140920C00145000 C 09/20/14 145.0 0.00 0.03
COST 140920C00150000 C 09/20/14 150.0 0.00 0.03
COST 140920C00155000 C 09/20/14 155.0 0.00 0.03
COST 140920C00160000 C 09/20/14 160.0 0.00 0.03
COST 140920C00165000 C 09/20/14 165.0 0.00 0.03
COST 140920C00170000 C 09/20/14 170.0 0.00 0.03
COST 140920C00175000 C 09/20/14 175.0 0.00 0.03
COST 140920P00060000 P 09/20/14 60.0 0.00 0.03
COST 140920P00065000 P 09/20/14 65.0 0.00 0.03
COST 140920P00070000 P 09/20/14 70.0 0.00 0.03
COST 140920P00075000 P 09/20/14 75.0 0.00 0.03
COST 140920P00080000 P 09/20/14 80.0 0.00 0.03
COST 140920P00085000 P 09/20/14 85.0 0.00 0.01
COST 140920P00090000 P 09/20/14 90.0 0.00 0.01
COST 140920P00095000 P 09/20/14 95.0 0.00 0.02
COST 140920P00100000 P 09/20/14 100.0 0.00 0.02
COST 140920P00104000 P 09/20/14 104.0 0.00 0.03
COST 140920P00105000 P 09/20/14 105.0 0.00 0.03
COST 140920P00106000 P 09/20/14 106.0 0.00 0.03
COST 140920P00107000 P 09/20/14 107.0 0.00 0.03
COST 140920P00108000 P 09/20/14 108.0 0.00 0.03
COST 140920P00109000 P 09/20/14 109.0 0.00 0.03
COST 140920P00110000 P 09/20/14 110.0 0.00 0.03
COST 140920P00111000 P 09/20/14 111.0 0.00 0.03
COST 140920P00112000 P 09/20/14 112.0 0.00 0.03
COST 140920P00113000 P 09/20/14 113.0 0.00 0.03
COST 140920P00114000 P 09/20/14 114.0 0.00 0.03
COST 140920P00115000 P 09/20/14 115.0 0.00 0.02
COST 140920P00116000 P 09/20/14 116.0 0.00 0.04
COST 140920P00117000 P 09/20/14 117.0 0.00 0.04
COST 140920P00118000 P 09/20/14 118.0 0.01 0.04
COST 140920P00119000 P 09/20/14 119.0 0.01 0.05
COST 140920P00120000 P 09/20/14 120.0 0.01 0.06
COST 140920P00121000 P 09/20/14 121.0 0.02 0.06
COST 140920P00122000 P 09/20/14 122.0 0.03 0.10
COST 140920P00123000 P 09/20/14 123.0 0.05 0.11
COST 140920P00124000 P 09/20/14 124.0 0.09 0.14
COST 140920P00125000 P 09/20/14 125.0 0.19 0.24
COST 140920P00126000 P 09/20/14 126.0 0.44 0.49
COST 140920P00127000 P 09/20/14 127.0 0.91 1.00
COST 140920P00128000 P 09/20/14 128.0 1.56 2.02
COST 140920P00129000 P 09/20/14 129.0 2.22 3.20
COST 140920P00130000 P 09/20/14 130.0 3.10 4.20
COST 140920P00131000 P 09/20/14 131.0 4.10 5.25
COST 140920P00132000 P 09/20/14 132.0 5.10 6.25
COST 140920P00133000 P 09/20/14 133.0 6.10 7.25
COST 140920P00134000 P 09/20/14 134.0 7.10 7.95
COST 140920P00135000 P 09/20/14 135.0 8.05 8.95
COST 140920P00136000 P 09/20/14 136.0 9.10 10.20
COST 140920P00137000 P 09/20/14 137.0 10.05 11.25
COST 140920P00138000 P 09/20/14 138.0 11.00 12.25
COST 140920P00139000 P 09/20/14 139.0 12.00 13.20
COST 140920P00140000 P 09/20/14 140.0 13.10 14.00
COST 140920P00141000 P 09/20/14 141.0 14.10 14.95
COST 140920P00142000 P 09/20/14 142.0 15.10 16.05
COST 140920P00143000 P 09/20/14 143.0 16.10 17.70
COST 140920P00144000 P 09/20/14 144.0 17.10 18.70
COST 140920P00145000 P 09/20/14 145.0 17.90 20.25
COST 140920P00150000 P 09/20/14 150.0 23.00 25.40
COST 140920P00155000 P 09/20/14 155.0 28.00 30.40
COST 140920P00160000 P 09/20/14 160.0 33.00 35.40
COST 140920P00165000 P 09/20/14 165.0 38.00 40.40
COST 140920P00170000 P 09/20/14 170.0 43.00 45.40
COST 140920P00175000 P 09/20/14 175.0 48.00 50.40
COST 140926C00105000 C 09/26/14 105.0 19.90 22.00
COST 140926C00106000 C 09/26/14 106.0 18.95 21.15
COST 140926C00107000 C 09/26/14 107.0 17.95 20.15
COST 140926C00108000 C 09/26/14 108.0 16.95 18.90
COST 140926C00109000 C 09/26/14 109.0 15.70 18.50
COST 140926C00110000 C 09/26/14 110.0 14.70 17.50
COST 140926C00111000 C 09/26/14 111.0 13.70 16.50
COST 140926C00112000 C 09/26/14 112.0 12.75 15.60
COST 140926C00113000 C 09/26/14 113.0 11.75 14.45
COST 140926C00114000 C 09/26/14 114.0 10.75 13.45
COST 140926C00115000 C 09/26/14 115.0 9.80 12.55
COST 140926C00116000 C 09/26/14 116.0 8.80 11.60
COST 140926C00117000 C 09/26/14 117.0 8.30 10.05
COST 140926C00118000 C 09/26/14 118.0 7.35 8.95
COST 140926C00119000 C 09/26/14 119.0 6.40 8.00
COST 140926C00120000 C 09/26/14 120.0 5.55 7.00
COST 140926C00121000 C 09/26/14 121.0 4.50 5.90
COST 140926C00122000 C 09/26/14 122.0 4.25 5.05
COST 140926C00123000 C 09/26/14 123.0 3.00 4.10
COST 140926C00124000 C 09/26/14 124.0 2.64 2.88
COST 140926C00125000 C 09/26/14 125.0 1.91 2.03
COST 140926C00126000 C 09/26/14 126.0 1.25 1.32
COST 140926C00127000 C 09/26/14 127.0 0.73 0.82
COST 140926C00128000 C 09/26/14 128.0 0.39 0.45
COST 140926C00129000 C 09/26/14 129.0 0.16 0.26
COST 140926C00130000 C 09/26/14 130.0 0.05 0.13
COST 140926C00131000 C 09/26/14 131.0 0.02 0.06
COST 140926C00132000 C 09/26/14 132.0 0.00 0.05
COST 140926C00133000 C 09/26/14 133.0 0.00 0.04
COST 140926C00134000 C 09/26/14 134.0 0.00 0.04
COST 140926C00135000 C 09/26/14 135.0 0.00 0.03
COST 140926C00140000 C 09/26/14 140.0 0.00 0.03
COST 140926C00145000 C 09/26/14 145.0 0.00 0.03
COST 140926C00150000 C 09/26/14 150.0 0.00 0.03
COST 140926P00105000 P 09/26/14 105.0 0.00 0.03
COST 140926P00106000 P 09/26/14 106.0 0.00 0.03
COST 140926P00107000 P 09/26/14 107.0 0.00 0.03
COST 140926P00108000 P 09/26/14 108.0 0.00 0.04
COST 140926P00109000 P 09/26/14 109.0 0.00 0.04
COST 140926P00110000 P 09/26/14 110.0 0.00 0.05
COST 140926P00111000 P 09/26/14 111.0 0.01 0.05
COST 140926P00112000 P 09/26/14 112.0 0.01 0.05
COST 140926P00113000 P 09/26/14 113.0 0.00 0.05
COST 140926P00114000 P 09/26/14 114.0 0.02 0.06
COST 140926P00115000 P 09/26/14 115.0 0.02 0.06
COST 140926P00116000 P 09/26/14 116.0 0.02 0.08
COST 140926P00117000 P 09/26/14 117.0 0.03 0.09
COST 140926P00118000 P 09/26/14 118.0 0.03 0.11
COST 140926P00119000 P 09/26/14 119.0 0.04 0.11
COST 140926P00120000 P 09/26/14 120.0 0.06 0.13
COST 140926P00121000 P 09/26/14 121.0 0.06 0.16
COST 140926P00122000 P 09/26/14 122.0 0.12 0.17
COST 140926P00123000 P 09/26/14 123.0 0.18 0.24
COST 140926P00124000 P 09/26/14 124.0 0.27 0.34
COST 140926P00125000 P 09/26/14 125.0 0.49 0.62
COST 140926P00126000 P 09/26/14 126.0 0.81 1.00
COST 140926P00127000 P 09/26/14 127.0 1.26 1.49
COST 140926P00128000 P 09/26/14 128.0 1.86 2.16
COST 140926P00129000 P 09/26/14 129.0 2.46 3.35
COST 140926P00130000 P 09/26/14 130.0 3.20 4.65
COST 140926P00131000 P 09/26/14 131.0 4.20 5.70
COST 140926P00132000 P 09/26/14 132.0 5.15 6.60
COST 140926P00133000 P 09/26/14 133.0 6.15 7.70
COST 140926P00134000 P 09/26/14 134.0 7.15 8.70
COST 140926P00135000 P 09/26/14 135.0 8.15 9.70
COST 140926P00140000 P 09/26/14 140.0 12.50 15.30
COST 140926P00145000 P 09/26/14 145.0 17.25 20.70
COST 140926P00150000 P 09/26/14 150.0 22.50 25.70
COST 141003C00105000 C 10/03/14 105.0 19.65 22.65
COST 141003C00106000 C 10/03/14 106.0 18.65 22.15
COST 141003C00107000 C 10/03/14 107.0 17.40 21.30
COST 141003C00108000 C 10/03/14 108.0 16.45 19.60
COST 141003C00109000 C 10/03/14 109.0 15.50 18.60
COST 141003C00110000 C 10/03/14 110.0 15.05 18.00
COST 141003C00111000 C 10/03/14 111.0 13.50 16.60
COST 141003C00112000 C 10/03/14 112.0 12.50 15.60
COST 141003C00113000 C 10/03/14 113.0 11.50 14.50
COST 141003C00114000 C 10/03/14 114.0 10.55 13.55
COST 141003C00115000 C 10/03/14 115.0 9.55 12.55
COST 141003C00116000 C 10/03/14 116.0 8.55 11.50
COST 141003C00117000 C 10/03/14 117.0 8.25 10.05
COST 141003C00118000 C 10/03/14 118.0 7.35 9.05
COST 141003C00119000 C 10/03/14 119.0 6.50 8.05
COST 141003C00120000 C 10/03/14 120.0 5.55 7.05
COST 141003C00121000 C 10/03/14 121.0 4.70 6.05
COST 141003C00122000 C 10/03/14 122.0 4.35 5.10
COST 141003C00123000 C 10/03/14 123.0 3.00 4.15
COST 141003C00124000 C 10/03/14 124.0 2.79 3.30
COST 141003C00125000 C 10/03/14 125.0 2.10 2.28
COST 141003C00126000 C 10/03/14 126.0 1.49 1.56
COST 141003C00127000 C 10/03/14 127.0 0.98 1.03
COST 141003C00128000 C 10/03/14 128.0 0.59 0.64
COST 141003C00129000 C 10/03/14 129.0 0.34 0.45
COST 141003C00130000 C 10/03/14 130.0 0.12 0.26
COST 141003C00131000 C 10/03/14 131.0 0.05 0.14
COST 141003C00132000 C 10/03/14 132.0 0.02 0.08
COST 141003C00133000 C 10/03/14 133.0 0.01 0.06
COST 141003C00134000 C 10/03/14 134.0 0.00 0.05
COST 141003C00135000 C 10/03/14 135.0 0.00 0.04
COST 141003C00136000 C 10/03/14 136.0 0.00 0.04
COST 141003C00140000 C 10/03/14 140.0 0.00 0.03
COST 141003C00145000 C 10/03/14 145.0 0.00 0.03
COST 141003C00150000 C 10/03/14 150.0 0.00 0.03
COST 141003P00105000 P 10/03/14 105.0 0.00 0.05
COST 141003P00106000 P 10/03/14 106.0 0.00 0.05
COST 141003P00107000 P 10/03/14 107.0 0.00 0.05
COST 141003P00108000 P 10/03/14 108.0 0.01 0.06
COST 141003P00109000 P 10/03/14 109.0 0.01 0.06
COST 141003P00110000 P 10/03/14 110.0 0.01 0.06
COST 141003P00111000 P 10/03/14 111.0 0.02 0.06
COST 141003P00112000 P 10/03/14 112.0 0.02 0.07
COST 141003P00113000 P 10/03/14 113.0 0.02 0.08
COST 141003P00114000 P 10/03/14 114.0 0.02 0.10
COST 141003P00115000 P 10/03/14 115.0 0.03 0.12
COST 141003P00116000 P 10/03/14 116.0 0.03 0.13
COST 141003P00117000 P 10/03/14 117.0 0.02 0.14
COST 141003P00118000 P 10/03/14 118.0 0.05 0.14
COST 141003P00119000 P 10/03/14 119.0 0.06 0.17
COST 141003P00120000 P 10/03/14 120.0 0.09 0.21
COST 141003P00121000 P 10/03/14 121.0 0.14 0.26
COST 141003P00122000 P 10/03/14 122.0 0.20 0.28
COST 141003P00123000 P 10/03/14 123.0 0.28 0.37
COST 141003P00124000 P 10/03/14 124.0 0.48 0.52
COST 141003P00125000 P 10/03/14 125.0 0.71 0.76
COST 141003P00126000 P 10/03/14 126.0 1.05 1.11
COST 141003P00127000 P 10/03/14 127.0 1.51 1.59
COST 141003P00128000 P 10/03/14 128.0 2.09 2.41
COST 141003P00129000 P 10/03/14 129.0 2.60 3.25
COST 141003P00130000 P 10/03/14 130.0 3.35 4.75
COST 141003P00131000 P 10/03/14 131.0 4.25 5.70
COST 141003P00132000 P 10/03/14 132.0 5.15 6.65
COST 141003P00133000 P 10/03/14 133.0 6.15 7.85
COST 141003P00134000 P 10/03/14 134.0 7.15 9.05
COST 141003P00135000 P 10/03/14 135.0 7.55 10.60
COST 141003P00136000 P 10/03/14 136.0 8.45 11.65
COST 141003P00140000 P 10/03/14 140.0 11.90 15.45
COST 141003P00145000 P 10/03/14 145.0 16.70 20.90
COST 141003P00150000 P 10/03/14 150.0 22.05 25.45
COST 141010C00105000 C 10/10/14 105.0 19.60 22.90
COST 141010C00107000 C 10/10/14 107.0 17.35 21.65
COST 141010C00108000 C 10/10/14 108.0 16.35 19.55
COST 141010C00109000 C 10/10/14 109.0 15.40 18.55
COST 141010C00110000 C 10/10/14 110.0 15.15 17.40
COST 141010C00111000 C 10/10/14 111.0 14.15 16.25
COST 141010C00112000 C 10/10/14 112.0 13.15 15.25
COST 141010C00113000 C 10/10/14 113.0 12.15 14.10
COST 141010C00114000 C 10/10/14 114.0 11.15 13.10
COST 141010C00115000 C 10/10/14 115.0 9.45 12.60
COST 141010C00116000 C 10/10/14 116.0 8.55 11.05
COST 141010C00117000 C 10/10/14 117.0 8.45 10.10
COST 141010C00118000 C 10/10/14 118.0 7.50 9.10
COST 141010C00119000 C 10/10/14 119.0 6.70 8.20
COST 141010C00120000 C 10/10/14 120.0 5.70 7.15
COST 141010C00121000 C 10/10/14 121.0 5.00 6.25
COST 141010C00122000 C 10/10/14 122.0 4.15 5.35
COST 141010C00123000 C 10/10/14 123.0 4.05 4.35
COST 141010C00124000 C 10/10/14 124.0 3.25 3.50
COST 141010C00125000 C 10/10/14 125.0 2.52 2.71
COST 141010C00126000 C 10/10/14 126.0 1.97 2.19
COST 141010C00127000 C 10/10/14 127.0 1.36 1.57
COST 141010C00128000 C 10/10/14 128.0 1.03 1.20
COST 141010C00129000 C 10/10/14 129.0 0.71 0.80
COST 141010C00130000 C 10/10/14 130.0 0.47 0.54
COST 141010C00131000 C 10/10/14 131.0 0.29 0.37
COST 141010C00132000 C 10/10/14 132.0 0.18 0.27
COST 141010C00133000 C 10/10/14 133.0 0.10 0.19
COST 141010C00134000 C 10/10/14 134.0 0.06 0.15
COST 141010C00135000 C 10/10/14 135.0 0.03 0.14
COST 141010C00136000 C 10/10/14 136.0 0.02 0.11
COST 141010P00105000 P 10/10/14 105.0 0.02 0.07
COST 141010P00107000 P 10/10/14 107.0 0.03 0.08
COST 141010P00108000 P 10/10/14 108.0 0.04 0.09
COST 141010P00109000 P 10/10/14 109.0 0.04 0.11
COST 141010P00110000 P 10/10/14 110.0 0.04 0.13
COST 141010P00111000 P 10/10/14 111.0 0.06 0.12
COST 141010P00112000 P 10/10/14 112.0 0.07 0.15
COST 141010P00113000 P 10/10/14 113.0 0.08 0.17
COST 141010P00114000 P 10/10/14 114.0 0.07 0.20
COST 141010P00115000 P 10/10/14 115.0 0.09 0.15
COST 141010P00116000 P 10/10/14 116.0 0.11 0.21
COST 141010P00117000 P 10/10/14 117.0 0.14 0.28
COST 141010P00118000 P 10/10/14 118.0 0.18 0.32
COST 141010P00119000 P 10/10/14 119.0 0.22 0.38
COST 141010P00120000 P 10/10/14 120.0 0.29 0.44
COST 141010P00121000 P 10/10/14 121.0 0.37 0.48
COST 141010P00122000 P 10/10/14 122.0 0.52 0.68
COST 141010P00123000 P 10/10/14 123.0 0.68 0.80
COST 141010P00124000 P 10/10/14 124.0 0.85 1.09
COST 141010P00125000 P 10/10/14 125.0 1.17 1.27
COST 141010P00126000 P 10/10/14 126.0 1.54 1.79
COST 141010P00127000 P 10/10/14 127.0 2.02 2.14
COST 141010P00128000 P 10/10/14 128.0 2.54 2.78
COST 141010P00129000 P 10/10/14 129.0 3.20 3.55
COST 141010P00130000 P 10/10/14 130.0 3.75 4.20
COST 141010P00131000 P 10/10/14 131.0 4.55 5.90
COST 141010P00132000 P 10/10/14 132.0 5.45 6.90
COST 141010P00133000 P 10/10/14 133.0 6.25 7.85
COST 141010P00134000 P 10/10/14 134.0 7.25 8.75
COST 141010P00135000 P 10/10/14 135.0 8.15 10.65
COST 141010P00136000 P 10/10/14 136.0 8.65 11.45
COST 141018C00060000 C 10/18/14 60.0 64.30 67.20
COST 141018C00065000 C 10/18/14 65.0 59.70 62.00
COST 141018C00070000 C 10/18/14 70.0 54.70 57.00
COST 141018C00075000 C 10/18/14 75.0 49.70 52.20
COST 141018C00080000 C 10/18/14 80.0 44.70 47.00
COST 141018C00085000 C 10/18/14 85.0 39.75 41.95
COST 141018C00090000 C 10/18/14 90.0 34.75 37.00
COST 141018C00095000 C 10/18/14 95.0 29.95 31.85
COST 141018C00100000 C 10/18/14 100.0 26.10 26.85
COST 141018C00105000 C 10/18/14 105.0 20.15 21.60
COST 141018C00110000 C 10/18/14 110.0 15.35 16.95
COST 141018C00115000 C 10/18/14 115.0 11.35 11.75
COST 141018C00120000 C 10/18/14 120.0 6.50 6.95
COST 141018C00125000 C 10/18/14 125.0 2.76 2.87
COST 141018C00130000 C 10/18/14 130.0 0.61 0.67
COST 141018C00135000 C 10/18/14 135.0 0.06 0.16
COST 141018C00140000 C 10/18/14 140.0 0.00 0.06
COST 141018C00145000 C 10/18/14 145.0 0.00 0.04
COST 141018C00150000 C 10/18/14 150.0 0.00 0.03
COST 141018C00155000 C 10/18/14 155.0 0.00 0.03
COST 141018C00160000 C 10/18/14 160.0 0.00 0.03
COST 141018C00165000 C 10/18/14 165.0 0.00 0.03
COST 141018C00170000 C 10/18/14 170.0 0.00 0.03
COST 141018P00060000 P 10/18/14 60.0 0.00 0.01
COST 141018P00065000 P 10/18/14 65.0 0.00 0.03
COST 141018P00070000 P 10/18/14 70.0 0.00 0.01
COST 141018P00075000 P 10/18/14 75.0 0.00 0.01
COST 141018P00080000 P 10/18/14 80.0 0.00 0.01
COST 141018P00085000 P 10/18/14 85.0 0.00 0.01
COST 141018P00090000 P 10/18/14 90.0 0.00 0.01
COST 141018P00095000 P 10/18/14 95.0 0.00 0.02
COST 141018P00100000 P 10/18/14 100.0 0.04 0.05
COST 141018P00105000 P 10/18/14 105.0 0.04 0.09
COST 141018P00110000 P 10/18/14 110.0 0.08 0.13
COST 141018P00115000 P 10/18/14 115.0 0.15 0.22
COST 141018P00120000 P 10/18/14 120.0 0.38 0.45
COST 141018P00125000 P 10/18/14 125.0 1.37 1.50
COST 141018P00130000 P 10/18/14 130.0 4.15 4.55
COST 141018P00135000 P 10/18/14 135.0 8.25 9.85
COST 141018P00140000 P 10/18/14 140.0 13.20 15.15
COST 141018P00145000 P 10/18/14 145.0 18.25 20.30
COST 141018P00150000 P 10/18/14 150.0 23.00 25.40
COST 141018P00155000 P 10/18/14 155.0 28.00 30.40
COST 141018P00160000 P 10/18/14 160.0 33.00 35.40
COST 141018P00165000 P 10/18/14 165.0 38.00 40.40
COST 141018P00170000 P 10/18/14 170.0 43.00 45.40
COST 141024C00107000 C 10/24/14 107.0 17.65 20.60
COST 141024C00108000 C 10/24/14 108.0 16.40 19.55
COST 141024C00109000 C 10/24/14 109.0 16.70 18.15
COST 141024C00110000 C 10/24/14 110.0 15.70 17.15
COST 141024C00111000 C 10/24/14 111.0 14.65 16.55
COST 141024C00112000 C 10/24/14 112.0 13.80 15.55
COST 141024C00113000 C 10/24/14 113.0 12.75 14.65
COST 141024C00114000 C 10/24/14 114.0 10.50 13.50
COST 141024C00115000 C 10/24/14 115.0 9.55 12.60
COST 141024C00116000 C 10/24/14 116.0 10.20 11.35
COST 141024C00117000 C 10/24/14 117.0 9.25 10.15
COST 141024C00118000 C 10/24/14 118.0 7.75 9.20
COST 141024C00119000 C 10/24/14 119.0 6.80 8.25
COST 141024C00120000 C 10/24/14 120.0 6.60 7.35
COST 141024C00121000 C 10/24/14 121.0 5.05 6.45
COST 141024C00122000 C 10/24/14 122.0 4.60 5.60
COST 141024C00123000 C 10/24/14 123.0 4.20 4.55
COST 141024C00124000 C 10/24/14 124.0 3.50 3.85
COST 141024C00125000 C 10/24/14 125.0 2.86 3.15
COST 141024C00126000 C 10/24/14 126.0 2.30 2.46
COST 141024C00127000 C 10/24/14 127.0 1.68 1.95
COST 141024C00128000 C 10/24/14 128.0 1.30 1.60
COST 141024C00129000 C 10/24/14 129.0 0.97 1.17
COST 141024C00130000 C 10/24/14 130.0 0.67 0.83
COST 141024C00131000 C 10/24/14 131.0 0.47 0.62
COST 141024C00132000 C 10/24/14 132.0 0.30 0.44
COST 141024C00133000 C 10/24/14 133.0 0.23 0.29
COST 141024C00134000 C 10/24/14 134.0 0.13 0.22
COST 141024C00135000 C 10/24/14 135.0 0.08 0.18
COST 141024C00136000 C 10/24/14 136.0 0.05 0.15
COST 141024P00107000 P 10/24/14 107.0 0.05 0.16
COST 141024P00108000 P 10/24/14 108.0 0.06 0.17
COST 141024P00109000 P 10/24/14 109.0 0.07 0.18
COST 141024P00110000 P 10/24/14 110.0 0.08 0.19
COST 141024P00111000 P 10/24/14 111.0 0.10 0.21
COST 141024P00112000 P 10/24/14 112.0 0.10 0.22
COST 141024P00113000 P 10/24/14 113.0 0.11 0.23
COST 141024P00114000 P 10/24/14 114.0 0.13 0.28
COST 141024P00115000 P 10/24/14 115.0 0.16 0.32
COST 141024P00116000 P 10/24/14 116.0 0.20 0.36
COST 141024P00117000 P 10/24/14 117.0 0.25 0.41
COST 141024P00118000 P 10/24/14 118.0 0.31 0.47
COST 141024P00119000 P 10/24/14 119.0 0.38 0.52
COST 141024P00120000 P 10/24/14 120.0 0.47 0.69
COST 141024P00121000 P 10/24/14 121.0 0.59 0.72
COST 141024P00122000 P 10/24/14 122.0 0.70 0.96
COST 141024P00123000 P 10/24/14 123.0 0.93 1.10
COST 141024P00124000 P 10/24/14 124.0 1.17 1.47
COST 141024P00125000 P 10/24/14 125.0 1.50 1.76
COST 141024P00126000 P 10/24/14 126.0 1.86 2.17
COST 141024P00127000 P 10/24/14 127.0 2.33 2.68
COST 141024P00128000 P 10/24/14 128.0 2.92 3.25
COST 141024P00129000 P 10/24/14 129.0 3.55 3.95
COST 141024P00130000 P 10/24/14 130.0 4.25 4.70
COST 141024P00131000 P 10/24/14 131.0 4.75 5.60
COST 141024P00132000 P 10/24/14 132.0 5.55 7.05
COST 141024P00133000 P 10/24/14 133.0 6.45 7.95
COST 141024P00134000 P 10/24/14 134.0 7.25 8.95
COST 141024P00135000 P 10/24/14 135.0 8.20 10.00
COST 141024P00136000 P 10/24/14 136.0 8.60 11.50
COST 141031C00107000 C 10/31/14 107.0 17.70 20.55
COST 141031C00108000 C 10/31/14 108.0 16.45 19.60
COST 141031C00109000 C 10/31/14 109.0 15.45 18.65
COST 141031C00110000 C 10/31/14 110.0 14.50 17.55
COST 141031C00111000 C 10/31/14 111.0 13.50 16.65
COST 141031C00112000 C 10/31/14 112.0 12.55 15.65
COST 141031C00113000 C 10/31/14 113.0 11.60 14.60
COST 141031C00114000 C 10/31/14 114.0 10.60 13.70
COST 141031C00115000 C 10/31/14 115.0 11.20 12.65
COST 141031C00116000 C 10/31/14 116.0 8.65 11.70
COST 141031C00117000 C 10/31/14 117.0 8.70 10.35
COST 141031C00118000 C 10/31/14 118.0 7.75 9.25
COST 141031C00119000 C 10/31/14 119.0 6.85 8.30
COST 141031C00120000 C 10/31/14 120.0 6.55 7.40
COST 141031C00121000 C 10/31/14 121.0 5.85 6.55
COST 141031C00122000 C 10/31/14 122.0 5.05 5.70
COST 141031C00123000 C 10/31/14 123.0 4.30 4.70
COST 141031C00124000 C 10/31/14 124.0 3.65 4.00
COST 141031C00125000 C 10/31/14 125.0 3.00 3.30
COST 141031C00126000 C 10/31/14 126.0 2.42 2.62
COST 141031C00127000 C 10/31/14 127.0 1.85 2.11
COST 141031C00128000 C 10/31/14 128.0 1.45 1.77
COST 141031C00129000 C 10/31/14 129.0 1.12 1.34
COST 141031C00130000 C 10/31/14 130.0 0.80 1.03
COST 141031C00131000 C 10/31/14 131.0 0.55 0.74
COST 141031C00132000 C 10/31/14 132.0 0.43 0.53
COST 141031C00133000 C 10/31/14 133.0 0.27 0.38
COST 141031C00134000 C 10/31/14 134.0 0.19 0.27
COST 141031C00135000 C 10/31/14 135.0 0.10 0.22
COST 141031C00136000 C 10/31/14 136.0 0.06 0.18
COST 141031P00107000 P 10/31/14 107.0 0.07 0.21
COST 141031P00108000 P 10/31/14 108.0 0.08 0.22
COST 141031P00109000 P 10/31/14 109.0 0.09 0.23
COST 141031P00110000 P 10/31/14 110.0 0.10 0.23
COST 141031P00111000 P 10/31/14 111.0 0.11 0.25
COST 141031P00112000 P 10/31/14 112.0 0.12 0.27
COST 141031P00113000 P 10/31/14 113.0 0.15 0.29
COST 141031P00114000 P 10/31/14 114.0 0.18 0.33
COST 141031P00115000 P 10/31/14 115.0 0.21 0.37
COST 141031P00116000 P 10/31/14 116.0 0.25 0.42
COST 141031P00117000 P 10/31/14 117.0 0.31 0.47
COST 141031P00118000 P 10/31/14 118.0 0.37 0.60
COST 141031P00119000 P 10/31/14 119.0 0.46 0.67
COST 141031P00120000 P 10/31/14 120.0 0.56 0.78
COST 141031P00121000 P 10/31/14 121.0 0.68 0.92
COST 141031P00122000 P 10/31/14 122.0 0.85 1.04
COST 141031P00123000 P 10/31/14 123.0 1.06 1.37
COST 141031P00124000 P 10/31/14 124.0 1.30 1.64
COST 141031P00125000 P 10/31/14 125.0 1.61 1.97
COST 141031P00126000 P 10/31/14 126.0 2.07 2.35
COST 141031P00127000 P 10/31/14 127.0 2.50 2.85
COST 141031P00128000 P 10/31/14 128.0 3.05 3.45
COST 141031P00129000 P 10/31/14 129.0 3.65 4.10
COST 141031P00130000 P 10/31/14 130.0 4.35 4.80
COST 141031P00131000 P 10/31/14 131.0 4.85 5.60
COST 141031P00132000 P 10/31/14 132.0 5.70 7.10
COST 141031P00133000 P 10/31/14 133.0 6.50 8.20
COST 141031P00134000 P 10/31/14 134.0 7.30 9.05
COST 141031P00135000 P 10/31/14 135.0 7.90 10.75
COST 141031P00136000 P 10/31/14 136.0 8.60 11.80
COST 150117C00043000 C 01/17/15 43.0 81.50 84.85
COST 150117C00048000 C 01/17/15 48.0 76.50 80.15
COST 150117C00050000 C 01/17/15 50.0 74.50 78.15
COST 150117C00053000 C 01/17/15 53.0 71.50 75.15
COST 150117C00055000 C 01/17/15 55.0 69.50 73.15
COST 150117C00058000 C 01/17/15 58.0 66.50 69.85
COST 150117C00060000 C 01/17/15 60.0 64.60 67.90
COST 150117C00063000 C 01/17/15 63.0 61.60 64.90
COST 150117C00065000 C 01/17/15 65.0 59.60 63.15
COST 150117C00068000 C 01/17/15 68.0 56.50 60.15
COST 150117C00070000 C 01/17/15 70.0 54.60 58.30
COST 150117C00073000 C 01/17/15 73.0 51.30 55.10
COST 150117C00075000 C 01/17/15 75.0 49.55 53.15
COST 150117C00078000 C 01/17/15 78.0 46.60 50.05
COST 150117C00080000 C 01/17/15 80.0 44.85 46.90
COST 150117C00083000 C 01/17/15 83.0 41.95 44.10
COST 150117C00085500 C 01/17/15 85.5 39.50 41.55
COST 150117C00088000 C 01/17/15 88.0 36.95 38.95
COST 150117C00090500 C 01/17/15 90.5 34.55 36.50
COST 150117C00093000 C 01/17/15 93.0 32.00 34.00
COST 150117C00095000 C 01/17/15 95.0 30.10 32.00
COST 150117C00098000 C 01/17/15 98.0 27.05 29.30
COST 150117C00100000 C 01/17/15 100.0 26.25 27.00
COST 150117C00103000 C 01/17/15 103.0 22.15 24.05
COST 150117C00105000 C 01/17/15 105.0 21.35 21.85
COST 150117C00108000 C 01/17/15 108.0 18.45 18.95
COST 150117C00110000 C 01/17/15 110.0 16.50 17.35
COST 150117C00113000 C 01/17/15 113.0 13.75 14.25
COST 150117C00115000 C 01/17/15 115.0 11.95 12.45
COST 150117C00118000 C 01/17/15 118.0 9.40 9.80
COST 150117C00120000 C 01/17/15 120.0 7.80 8.15
COST 150117C00123000 C 01/17/15 123.0 5.65 5.95
COST 150117C00125000 C 01/17/15 125.0 4.55 4.70
COST 150117C00128000 C 01/17/15 128.0 2.92 3.10
COST 150117C00130000 C 01/17/15 130.0 2.20 2.27
COST 150117C00133000 C 01/17/15 133.0 1.23 1.44
COST 150117C00135000 C 01/17/15 135.0 0.89 1.01
COST 150117C00138000 C 01/17/15 138.0 0.43 0.58
COST 150117C00140000 C 01/17/15 140.0 0.30 0.46
COST 150117C00143000 C 01/17/15 143.0 0.18 0.29
COST 150117C00145000 C 01/17/15 145.0 0.11 0.22
COST 150117C00150000 C 01/17/15 150.0 0.04 0.12
COST 150117C00155000 C 01/17/15 155.0 0.01 0.08
COST 150117C00160000 C 01/17/15 160.0 0.00 0.06
COST 150117C00165000 C 01/17/15 165.0 0.00 0.05
COST 150117C00170000 C 01/17/15 170.0 0.00 0.04
COST 150117C00175000 C 01/17/15 175.0 0.00 0.03
COST 150117C00180000 C 01/17/15 180.0 0.00 0.03
COST 150117P00043000 P 01/17/15 43.0 0.00 0.03
COST 150117P00048000 P 01/17/15 48.0 0.00 0.04
COST 150117P00050000 P 01/17/15 50.0 0.00 0.03
COST 150117P00053000 P 01/17/15 53.0 0.00 0.03
COST 150117P00055000 P 01/17/15 55.0 0.00 0.03
COST 150117P00058000 P 01/17/15 58.0 0.00 0.03
COST 150117P00060000 P 01/17/15 60.0 0.00 0.04
COST 150117P00063000 P 01/17/15 63.0 0.00 0.06
COST 150117P00065000 P 01/17/15 65.0 0.00 0.06
COST 150117P00068000 P 01/17/15 68.0 0.00 0.06
COST 150117P00070000 P 01/17/15 70.0 0.02 0.07
COST 150117P00073000 P 01/17/15 73.0 0.02 0.08
COST 150117P00075000 P 01/17/15 75.0 0.04 0.09
COST 150117P00078000 P 01/17/15 78.0 0.05 0.10
COST 150117P00080000 P 01/17/15 80.0 0.06 0.11
COST 150117P00083000 P 01/17/15 83.0 0.10 0.13
COST 150117P00085500 P 01/17/15 85.5 0.09 0.15
COST 150117P00088000 P 01/17/15 88.0 0.10 0.20
COST 150117P00090500 P 01/17/15 90.5 0.12 0.24
COST 150117P00093000 P 01/17/15 93.0 0.15 0.30
COST 150117P00095000 P 01/17/15 95.0 0.15 0.33
COST 150117P00098000 P 01/17/15 98.0 0.18 0.34
COST 150117P00100000 P 01/17/15 100.0 0.22 0.35
COST 150117P00103000 P 01/17/15 103.0 0.28 0.42
COST 150117P00105000 P 01/17/15 105.0 0.34 0.44
COST 150117P00108000 P 01/17/15 108.0 0.42 0.57
COST 150117P00110000 P 01/17/15 110.0 0.56 0.71
COST 150117P00113000 P 01/17/15 113.0 0.75 0.94
COST 150117P00115000 P 01/17/15 115.0 0.95 1.09
COST 150117P00118000 P 01/17/15 118.0 1.37 1.58
COST 150117P00120000 P 01/17/15 120.0 1.76 1.87
COST 150117P00123000 P 01/17/15 123.0 2.58 2.69
COST 150117P00125000 P 01/17/15 125.0 3.30 3.45
COST 150117P00128000 P 01/17/15 128.0 4.75 4.90
COST 150117P00130000 P 01/17/15 130.0 5.95 6.10
COST 150117P00133000 P 01/17/15 133.0 7.85 8.70
COST 150117P00135000 P 01/17/15 135.0 9.65 10.30
COST 150117P00138000 P 01/17/15 138.0 11.80 13.45
COST 150117P00140000 P 01/17/15 140.0 13.60 15.50
COST 150117P00143000 P 01/17/15 143.0 16.50 18.35
COST 150117P00145000 P 01/17/15 145.0 18.55 20.30
COST 150117P00150000 P 01/17/15 150.0 23.30 25.55
COST 150117P00155000 P 01/17/15 155.0 28.25 30.55
COST 150117P00160000 P 01/17/15 160.0 33.30 35.60
COST 150117P00165000 P 01/17/15 165.0 38.30 40.65
COST 150117P00170000 P 01/17/15 170.0 43.25 45.65
COST 150117P00175000 P 01/17/15 175.0 47.35 50.75
COST 150117P00180000 P 01/17/15 180.0 52.35 55.75
COST 150417C00060000 C 04/17/15 60.0 64.40 68.40
COST 150417C00065000 C 04/17/15 65.0 59.40 63.45
COST 150417C00070000 C 04/17/15 70.0 54.40 58.35
COST 150417C00075000 C 04/17/15 75.0 49.45 53.40
COST 150417C00080000 C 04/17/15 80.0 44.45 48.40
COST 150417C00085000 C 04/17/15 85.0 39.80 42.45
COST 150417C00090000 C 04/17/15 90.0 35.05 37.60
COST 150417C00095000 C 04/17/15 95.0 29.65 33.00
COST 150417C00100000 C 04/17/15 100.0 25.85 27.30
COST 150417C00105000 C 04/17/15 105.0 19.95 22.65
COST 150417C00110000 C 04/17/15 110.0 16.70 17.95
COST 150417C00115000 C 04/17/15 115.0 12.30 13.70
COST 150417C00120000 C 04/17/15 120.0 9.25 9.80
COST 150417C00125000 C 04/17/15 125.0 6.05 6.45
COST 150417C00130000 C 04/17/15 130.0 3.60 3.95
COST 150417C00135000 C 04/17/15 135.0 2.07 2.28
COST 150417C00140000 C 04/17/15 140.0 0.95 1.29
COST 150417C00145000 C 04/17/15 145.0 0.45 0.69
COST 150417C00150000 C 04/17/15 150.0 0.20 0.43
COST 150417C00155000 C 04/17/15 155.0 0.10 0.26
COST 150417C00160000 C 04/17/15 160.0 0.05 0.17
COST 150417C00165000 C 04/17/15 165.0 0.02 0.12
COST 150417C00170000 C 04/17/15 170.0 0.01 0.09
COST 150417C00175000 C 04/17/15 175.0 0.01 0.07
COST 150417P00060000 P 04/17/15 60.0 0.03 0.23
COST 150417P00065000 P 04/17/15 65.0 0.06 0.26
COST 150417P00070000 P 04/17/15 70.0 0.08 0.15
COST 150417P00075000 P 04/17/15 75.0 0.12 0.22
COST 150417P00080000 P 04/17/15 80.0 0.16 0.25
COST 150417P00085000 P 04/17/15 85.0 0.20 0.43
COST 150417P00090000 P 04/17/15 90.0 0.23 0.49
COST 150417P00095000 P 04/17/15 95.0 0.33 0.58
COST 150417P00100000 P 04/17/15 100.0 0.50 0.83
COST 150417P00105000 P 04/17/15 105.0 0.77 1.09
COST 150417P00110000 P 04/17/15 110.0 1.28 1.63
COST 150417P00115000 P 04/17/15 115.0 2.05 2.34
COST 150417P00120000 P 04/17/15 120.0 3.15 3.60
COST 150417P00125000 P 04/17/15 125.0 4.95 5.25
COST 150417P00130000 P 04/17/15 130.0 7.45 7.85
COST 150417P00135000 P 04/17/15 135.0 10.80 11.35
COST 150417P00140000 P 04/17/15 140.0 14.45 16.00
COST 150417P00145000 P 04/17/15 145.0 19.05 21.00
COST 150417P00150000 P 04/17/15 150.0 23.60 25.90
COST 150417P00155000 P 04/17/15 155.0 28.15 31.10
COST 150417P00160000 P 04/17/15 160.0 32.40 36.15
COST 150417P00165000 P 04/17/15 165.0 37.35 40.95
COST 150417P00170000 P 04/17/15 170.0 42.00 46.00
COST 150417P00175000 P 04/17/15 175.0 47.15 50.90
COST 160115C00060000 C 01/15/16 60.0 64.30 68.40
COST 160115C00065000 C 01/15/16 65.0 59.30 63.50
COST 160115C00070000 C 01/15/16 70.0 54.25 58.70
COST 160115C00075000 C 01/15/16 75.0 49.35 53.45
COST 160115C00080000 C 01/15/16 80.0 44.40 48.80
COST 160115C00085000 C 01/15/16 85.0 39.65 43.70
COST 160115C00090000 C 01/15/16 90.0 34.90 38.65
COST 160115C00095000 C 01/15/16 95.0 30.25 34.00
COST 160115C00100000 C 01/15/16 100.0 26.50 28.60
COST 160115C00105000 C 01/15/16 105.0 22.05 24.05
COST 160115C00110000 C 01/15/16 110.0 19.20 20.30
COST 160115C00115000 C 01/15/16 115.0 15.65 16.45
COST 160115C00120000 C 01/15/16 120.0 12.35 13.05
COST 160115C00125000 C 01/15/16 125.0 9.45 10.15
COST 160115C00130000 C 01/15/16 130.0 7.30 7.70
COST 160115C00135000 C 01/15/16 135.0 5.05 5.55
COST 160115C00140000 C 01/15/16 140.0 3.60 4.20
COST 160115C00145000 C 01/15/16 145.0 2.38 3.05
COST 160115C00150000 C 01/15/16 150.0 1.57 2.17
COST 160115C00155000 C 01/15/16 155.0 1.03 1.54
COST 160115C00160000 C 01/15/16 160.0 0.68 1.10
COST 160115C00165000 C 01/15/16 165.0 0.44 0.79
COST 160115C00170000 C 01/15/16 170.0 0.29 0.57
COST 160115C00175000 C 01/15/16 175.0 0.18 0.42
COST 160115P00060000 P 01/15/16 60.0 0.21 0.38
COST 160115P00065000 P 01/15/16 65.0 0.27 0.50
COST 160115P00070000 P 01/15/16 70.0 0.33 0.63
COST 160115P00075000 P 01/15/16 75.0 0.39 0.71
COST 160115P00080000 P 01/15/16 80.0 0.58 0.91
COST 160115P00085000 P 01/15/16 85.0 0.73 1.17
COST 160115P00090000 P 01/15/16 90.0 1.04 1.40
COST 160115P00095000 P 01/15/16 95.0 1.55 1.92
COST 160115P00100000 P 01/15/16 100.0 2.05 2.18
COST 160115P00105000 P 01/15/16 105.0 2.83 3.20
COST 160115P00110000 P 01/15/16 110.0 3.70 4.30
COST 160115P00115000 P 01/15/16 115.0 4.90 5.60
COST 160115P00120000 P 01/15/16 120.0 6.55 7.15
COST 160115P00125000 P 01/15/16 125.0 8.65 9.40
COST 160115P00130000 P 01/15/16 130.0 11.20 11.95
COST 160115P00135000 P 01/15/16 135.0 14.20 15.00
COST 160115P00140000 P 01/15/16 140.0 17.65 18.20
COST 160115P00145000 P 01/15/16 145.0 20.55 23.20
COST 160115P00150000 P 01/15/16 150.0 24.75 27.40
COST 160115P00155000 P 01/15/16 155.0 29.15 31.80
COST 160115P00160000 P 01/15/16 160.0 33.05 37.05
COST 160115P00165000 P 01/15/16 165.0 37.65 41.75
COST 160115P00170000 P 01/15/16 170.0 42.35 46.55
COST 160115P00175000 P 01/15/16 175.0 47.40 51.40
COST 170120C00065000 C 01/20/17 65.0 59.35 63.35
COST 170120C00070000 C 01/20/17 70.0 54.45 58.50
COST 170120C00075000 C 01/20/17 75.0 49.65 53.95
COST 170120C00080000 C 01/20/17 80.0 45.00 49.35
COST 170120C00085000 C 01/20/17 85.0 40.40 44.85
COST 170120C00090000 C 01/20/17 90.0 35.70 40.00
COST 170120C00095000 C 01/20/17 95.0 31.55 35.85
COST 170120C00100000 C 01/20/17 100.0 27.50 31.75
COST 170120C00105000 C 01/20/17 105.0 23.85 28.40
COST 170120C00110000 C 01/20/17 110.0 20.20 24.50
COST 170120C00115000 C 01/20/17 115.0 17.10 21.45
COST 170120C00120000 C 01/20/17 120.0 15.25 18.05
COST 170120C00125000 C 01/20/17 125.0 12.40 14.95
COST 170120C00130000 C 01/20/17 130.0 10.50 12.80
COST 170120C00135000 C 01/20/17 135.0 6.60 11.00
COST 170120C00140000 C 01/20/17 140.0 4.85 9.35
COST 170120C00145000 C 01/20/17 145.0 4.95 6.45
COST 170120C00150000 C 01/20/17 150.0 2.47 6.80
COST 170120C00155000 C 01/20/17 155.0 2.75 4.30
COST 170120C00160000 C 01/20/17 160.0 1.01 4.50
COST 170120C00165000 C 01/20/17 165.0 1.65 3.30
COST 170120C00170000 C 01/20/17 170.0 1.17 2.13
COST 170120C00175000 C 01/20/17 175.0 0.80 1.77
COST 170120P00065000 P 01/20/17 65.0 0.00 1.76
COST 170120P00070000 P 01/20/17 70.0 0.63 1.62
COST 170120P00075000 P 01/20/17 75.0 0.92 1.91
COST 170120P00080000 P 01/20/17 80.0 1.00 2.98
COST 170120P00085000 P 01/20/17 85.0 0.92 3.55
COST 170120P00090000 P 01/20/17 90.0 1.37 4.25
COST 170120P00095000 P 01/20/17 95.0 1.95 5.10
COST 170120P00100000 P 01/20/17 100.0 2.70 5.00
COST 170120P00105000 P 01/20/17 105.0 4.45 6.30
COST 170120P00110000 P 01/20/17 110.0 4.85 8.70
COST 170120P00115000 P 01/20/17 115.0 6.35 10.30
COST 170120P00120000 P 01/20/17 120.0 8.10 12.25
COST 170120P00125000 P 01/20/17 125.0 10.35 14.50
COST 170120P00130000 P 01/20/17 130.0 12.95 17.10
COST 170120P00135000 P 01/20/17 135.0 15.85 20.10
COST 170120P00140000 P 01/20/17 140.0 19.05 23.35
COST 170120P00145000 P 01/20/17 145.0 22.55 26.95
COST 170120P00150000 P 01/20/17 150.0 26.30 30.35
COST 170120P00155000 P 01/20/17 155.0 30.35 34.40
COST 170120P00160000 P 01/20/17 160.0 34.55 38.90
COST 170120P00165000 P 01/20/17 165.0 39.05 43.15
COST 170120P00170000 P 01/20/17 170.0 43.45 47.20
COST 170120P00175000 P 01/20/17 175.0 47.75 52.10

OPRA data is delayed 15 minutes.